致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 49.03 | 50.03 | 1.44 | 2.96% | 48.85 | 52.86 | 1179281 | 603484 | 29.18% |
| 2025-10-30 | 45.50 | 48.59 | 8.10 | 20.00% | 45.50 | 48.59 | 563499 | 270590 | 13.94% |
| 2025-10-29 | 37.40 | 40.49 | 3.18 | 8.52% | 37.35 | 40.87 | 486365 | 192478 | 12.03% |
| 2025-10-28 | 38.12 | 37.31 | -1.00 | -2.61% | 37.00 | 38.15 | 244398 | 91554 | 6.05% |
| 2025-10-27 | 39.52 | 38.31 | -0.08 | -0.21% | 37.88 | 39.52 | 456829 | 175883 | 11.30% |
| 2025-10-24 | 35.01 | 38.39 | 4.17 | 12.19% | 34.57 | 39.18 | 675002 | 252807 | 16.70% |
| 2025-10-23 | 32.75 | 34.22 | 1.29 | 3.92% | 32.07 | 34.40 | 297683 | 99562 | 7.37% |
| 2025-10-22 | 33.69 | 32.93 | -0.80 | -2.37% | 32.73 | 33.80 | 165526 | 54640 | 4.10% |
| 2025-10-21 | 34.44 | 33.73 | -0.35 | -1.03% | 33.64 | 34.56 | 182728 | 61994 | 4.52% |
| 2025-10-20 | 34.29 | 34.08 | 0.46 | 1.37% | 33.83 | 34.79 | 188484 | 64615 | 4.66% |
| 2025-10-17 | 35.60 | 33.62 | -2.27 | -6.32% | 33.52 | 36.56 | 267012 | 91846 | 6.61% |
| 2025-10-16 | 36.68 | 35.89 | -0.60 | -1.64% | 35.60 | 36.86 | 218014 | 78886 | 5.39% |
| 2025-10-15 | 36.00 | 36.49 | 0.92 | 2.59% | 35.92 | 37.13 | 213004 | 77626 | 5.27% |
| 2025-10-14 | 38.05 | 35.57 | -1.29 | -3.50% | 35.38 | 38.22 | 270197 | 99069 | 6.69% |
| 2025-10-13 | 34.77 | 36.86 | 0.45 | 1.24% | 34.68 | 37.05 | 288705 | 104533 | 7.14% |
| 2025-10-10 | 38.45 | 36.41 | -2.59 | -6.64% | 36.41 | 38.92 | 442278 | 165143 | 10.94% |
| 2025-10-09 | 40.80 | 39.00 | -1.80 | -4.41% | 38.70 | 40.90 | 538058 | 212392 | 13.31% |
| 2025-09-30 | 39.45 | 40.80 | 1.64 | 4.19% | 39.06 | 42.24 | 569788 | 232445 | 14.10% |
| 2025-09-29 | 40.50 | 39.16 | 1.03 | 2.70% | 38.56 | 41.11 | 620174 | 246200 | 15.34% |
| 2025-09-26 | 36.52 | 38.13 | 1.61 | 4.41% | 36.40 | 40.81 | 683954 | 265581 | 16.92% |
| 2025-09-25 | 36.00 | 36.52 | -0.27 | -0.73% | 35.89 | 38.60 | 615284 | 227388 | 15.22% |
| 2025-09-24 | 34.07 | 36.79 | 2.29 | 6.64% | 33.86 | 37.45 | 682771 | 243716 | 16.89% |
| 2025-09-23 | 32.98 | 34.50 | 1.51 | 4.58% | 32.61 | 34.56 | 577086 | 195726 | 14.28% |
| 2025-09-22 | 32.80 | 32.99 | 0.83 | 2.58% | 32.36 | 34.22 | 240370 | 79313 | 5.95% |
| 2025-09-19 | 31.52 | 32.16 | 0.45 | 1.42% | 31.52 | 33.25 | 273356 | 88795 | 6.76% |
| 2025-09-18 | 32.45 | 31.71 | -1.03 | -3.15% | 31.34 | 32.76 | 310870 | 99856 | 7.69% |
| 2025-09-17 | 32.55 | 32.74 | -0.14 | -0.43% | 32.13 | 33.74 | 304725 | 99922 | 7.54% |
| 2025-09-16 | 33.07 | 32.88 | -0.15 | -0.45% | 32.00 | 33.40 | 349202 | 114126 | 8.64% |
| 2025-09-15 | 34.21 | 33.03 | -0.52 | -1.55% | 33.00 | 35.71 | 524281 | 178777 | 12.97% |
| 2025-09-12 | 32.61 | 33.55 | 1.08 | 3.33% | 32.61 | 34.64 | 587292 | 197077 | 14.53% |
| 2025-09-11 | 31.80 | 32.47 | 0.95 | 3.01% | 30.85 | 33.13 | 399471 | 128482 | 9.88% |
| 2025-09-10 | 32.00 | 31.52 | -1.44 | -4.37% | 31.22 | 32.65 | 434665 | 137910 | 10.75% |
| 2025-09-09 | 31.90 | 32.96 | 0.56 | 1.73% | 31.85 | 34.63 | 592351 | 197368 | 14.66% |
| 2025-09-08 | 33.59 | 32.40 | -1.19 | -3.54% | 31.67 | 33.70 | 648127 | 210531 | 16.04% |
| 2025-09-05 | 31.30 | 33.59 | 2.43 | 7.80% | 31.02 | 34.00 | 836966 | 271426 | 20.71% |
| 2025-09-04 | 29.48 | 31.16 | 2.00 | 6.86% | 29.35 | 33.01 | 797075 | 245887 | 19.72% |
| 2025-09-03 | 28.05 | 29.16 | 1.16 | 4.14% | 27.91 | 29.90 | 511228 | 148946 | 12.65% |
| 2025-09-02 | 28.59 | 28.00 | -0.39 | -1.37% | 27.77 | 28.85 | 252111 | 71358 | 6.24% |
| 2025-09-01 | 28.30 | 28.39 | 0.09 | 0.32% | 28.00 | 28.65 | 223579 | 63257 | 5.53% |
| 2025-08-29 | 27.52 | 28.30 | 0.95 | 3.47% | 27.31 | 29.16 | 380686 | 108209 | 9.42% |
| 2025-08-28 | 27.20 | 27.35 | 0.00 | 0.00% | 26.33 | 27.58 | 189803 | 51370 | 4.70% |
| 2025-08-27 | 27.87 | 27.35 | -0.52 | -1.87% | 27.31 | 28.68 | 237113 | 66669 | 5.87% |
| 2025-08-26 | 27.80 | 27.87 | -0.03 | -0.11% | 27.54 | 28.25 | 124692 | 34813 | 3.09% |
| 2025-08-25 | 27.60 | 27.90 | 0.38 | 1.38% | 27.42 | 28.27 | 206089 | 57391 | 5.10% |
| 2025-08-22 | 26.96 | 27.52 | 0.27 | 0.99% | 26.96 | 27.62 | 144062 | 39499 | 3.56% |
| 2025-08-21 | 27.84 | 27.25 | -0.62 | -2.22% | 27.08 | 27.86 | 129440 | 35497 | 3.20% |
| 2025-08-20 | 27.60 | 27.87 | 0.03 | 0.11% | 27.30 | 27.87 | 117979 | 32601 | 2.92% |
| 2025-08-19 | 27.77 | 27.84 | 0.00 | 0.00% | 27.35 | 28.09 | 149984 | 41624 | 3.71% |
| 2025-08-18 | 27.52 | 27.84 | 0.28 | 1.02% | 27.44 | 28.08 | 172936 | 48007 | 4.28% |
| 2025-08-15 | 27.50 | 27.56 | 0.42 | 1.55% | 27.33 | 27.86 | 157004 | 43291 | 3.88% |
| 2025-08-14 | 27.40 | 27.14 | 0.04 | 0.15% | 26.88 | 28.00 | 205955 | 56579 | 5.10% |
| 2025-08-13 | 27.07 | 27.10 | 0.04 | 0.15% | 26.91 | 27.25 | 93449 | 25300 | 2.31% |
| 2025-08-12 | 27.35 | 27.06 | -0.23 | -0.84% | 26.78 | 27.36 | 94423 | 25494 | 2.34% |
| 2025-08-11 | 26.73 | 27.29 | 0.83 | 3.14% | 26.71 | 27.60 | 178945 | 48626 | 4.43% |
| 2025-08-08 | 26.72 | 26.46 | -0.26 | -0.97% | 26.43 | 26.93 | 69501 | 18480 | 1.72% |
| 2025-08-07 | 27.03 | 26.72 | -0.36 | -1.33% | 26.60 | 27.07 | 88611 | 23724 | 2.19% |
| 2025-08-06 | 26.70 | 27.08 | 0.31 | 1.16% | 26.45 | 27.37 | 145855 | 39366 | 3.61% |
| 2025-08-05 | 26.37 | 26.77 | 0.61 | 2.33% | 26.20 | 27.20 | 135413 | 36253 | 3.35% |
| 2025-08-04 | 25.78 | 26.16 | 0.39 | 1.51% | 25.43 | 26.16 | 61983 | 16017 | 1.53% |
| 2025-08-01 | 25.77 | 25.77 | 0.00 | 0.00% | 25.62 | 26.09 | 58269 | 15054 | 1.44% |
| 2025-07-31 | 26.28 | 25.77 | -0.58 | -2.20% | 25.66 | 26.60 | 98474 | 25674 | 2.44% |
| 2025-07-30 | 27.30 | 26.35 | -0.69 | -2.55% | 26.18 | 27.30 | 122194 | 32478 | 3.02% |
| 2025-07-29 | 27.00 | 27.04 | -0.01 | -0.04% | 26.83 | 27.40 | 101329 | 27396 | 2.51% |
| 2025-07-28 | 26.70 | 27.05 | 0.30 | 1.12% | 26.53 | 27.15 | 113441 | 30603 | 2.81% |
| 2025-07-25 | 26.98 | 26.75 | -0.19 | -0.71% | 26.67 | 27.13 | 96129 | 25842 | 2.38% |
| 2025-07-24 | 26.11 | 26.94 | 0.83 | 3.18% | 26.10 | 26.96 | 164308 | 43904 | 4.07% |